init innovation in traffic systems SE (LON:0EWR)
London · Delayed Price · Currency is GBP · Price in EUR 47.00
+0.20 (0.43%)
Aug 12, 2026, 8:08 AM GMT
LON:0EWR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | - | 0.43% | 1 |
| Aug 11, 2026 | 47.00 | 47.00 | 46.75 | 46.80 | 46.80 | 0.75% | 26 |
| Aug 10, 2026 | 47.65 | 47.65 | 46.45 | 46.45 | 46.45 | -2.31% | 3 |
| Aug 7, 2026 | 46.20 | 47.55 | 46.20 | 47.55 | 47.55 | 2.48% | 1 |
| Aug 6, 2026 | 47.60 | 47.60 | 46.40 | 46.40 | 46.40 | -1.17% | 1 |
| Aug 5, 2026 | 46.50 | 47.35 | 46.45 | 46.95 | 46.95 | -2.09% | 20 |
| Aug 4, 2026 | 46.80 | 47.95 | 46.80 | 47.95 | 47.95 | 1.27% | 41 |
| Aug 3, 2026 | 47.20 | 47.65 | 47.20 | 47.35 | 47.35 | 0.85% | 1 |
| Jul 31, 2026 | 47.95 | 47.95 | 46.95 | 46.95 | 46.95 | -2.29% | 31 |
| Jul 30, 2026 | 48.60 | 48.60 | 47.85 | 48.05 | 48.05 | -1.33% | 2 |
| Jul 29, 2026 | 49.35 | 49.35 | 48.70 | 48.70 | 48.70 | 0.31% | 3 |
| Jul 28, 2026 | 48.70 | 49.20 | 48.55 | 48.55 | 48.55 | -1.02% | 2 |
| Jul 27, 2026 | 48.45 | 49.40 | 48.45 | 49.05 | 49.05 | 1.45% | 51 |
| Jul 24, 2026 | 47.70 | 48.35 | 47.70 | 48.35 | 48.35 | 1.90% | 1,077 |
| Jul 23, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -1.15% | - |
| Jul 22, 2026 | 49.05 | 49.05 | 48.00 | 48.00 | 48.00 | -0.10% | 50 |
| Jul 21, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 1.16% | 3 |
| Jul 20, 2026 | 47.85 | 47.85 | 47.50 | 47.50 | 47.50 | 1.39% | 3 |
| Jul 17, 2026 | 48.00 | 48.00 | 46.85 | 46.85 | 46.85 | -2.19% | 135 |
| Jul 16, 2026 | 47.95 | 47.95 | 47.40 | 47.90 | 47.90 | - | 52 |
| Jul 15, 2026 | 48.85 | 48.85 | 47.50 | 47.90 | 47.90 | 0.31% | 3 |
| Jul 14, 2026 | 47.45 | 47.90 | 47.45 | 47.75 | 47.75 | 1.27% | 27 |
| Jul 13, 2026 | 47.55 | 47.55 | 47.15 | 47.15 | 47.15 | 0.32% | 220 |
| Jul 10, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -1.47% | 190 |
| Jul 9, 2026 | 47.55 | 47.70 | 47.45 | 47.70 | 47.70 | 3.92% | 392 |
| Jul 8, 2026 | 46.75 | 46.90 | 45.90 | 45.90 | 45.90 | -3.37% | 1 |
| Jul 7, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.04% | 20 |
| Jul 6, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.72% | - |
| Jul 3, 2026 | 48.25 | 48.90 | 48.25 | 48.35 | 48.35 | 3.76% | 434 |
| Jul 1, 2026 | 46.25 | 46.90 | 46.25 | 46.60 | 46.60 | 0.19% | 201 |
| Jun 30, 2026 | 45.60 | 47.00 | 45.60 | 46.51 | 46.51 | 1.67% | 2,637 |
| Jun 29, 2026 | 44.95 | 46.45 | 44.95 | 45.75 | 45.75 | 1.67% | 771 |
| Jun 26, 2026 | 45.65 | 45.75 | 44.75 | 45.00 | 45.00 | -2.91% | 882 |
| Jun 25, 2026 | 47.05 | 47.05 | 46.35 | 46.35 | 46.35 | -2.42% | 22 |
| Jun 24, 2026 | 48.85 | 48.85 | 47.45 | 47.50 | 47.50 | -4.43% | 67 |
| Jun 23, 2026 | 48.35 | 49.70 | 48.35 | 49.70 | 49.70 | -0.50% | 9 |
| Jun 22, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 0.50% | 1 |
| Jun 19, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 2.26% | - |
| Jun 18, 2026 | 48.20 | 48.60 | 48.20 | 48.60 | 48.60 | -5.08% | 50 |
| Jun 16, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.97% | 1 |
| Jun 15, 2026 | 52.70 | 53.90 | 50.60 | 51.70 | 51.70 | 3.82% | 144 |
| Jun 12, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.78% | 1 |
| Jun 11, 2026 | 48.80 | 50.70 | 48.80 | 50.70 | 50.70 | 1.00% | 102 |
| Jun 10, 2026 | 50.10 | 50.20 | 50.10 | 50.20 | 50.20 | 0.50% | 327 |
| Jun 9, 2026 | 51.00 | 51.00 | 49.95 | 49.95 | 49.95 | -0.30% | 2 |
| Jun 8, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -2.88% | - |
| Jun 3, 2026 | 51.50 | 51.59 | 51.50 | 51.59 | 51.59 | 0.17% | 2,000 |
| Jun 2, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | 0.39% | 6 |
| Jun 1, 2026 | 51.90 | 52.50 | 51.30 | 51.30 | 51.30 | -0.97% | 158 |
| May 29, 2026 | 52.20 | 52.20 | 51.80 | 51.80 | 51.80 | - | 169 |